Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.250 | 8.430 | 8.180 | 8.430 | 50,077 | +0.12(+1.51%) |
Jun 06, 2024 | 8.345 | 8.440 | 8.268 | 8.305 | 17,785 | +0.19(+2.34%) |
Jun 05, 2024 | 8.090 | 8.160 | 8.075 | 8.116 | 30,983 | +0.13(+1.57%) |
Jun 04, 2024 | 7.966 | 8.000 | 7.950 | 7.990 | 13,475 | +0.04(+0.47%) |
Jun 03, 2024 | 7.952 | 7.970 | 7.930 | 7.952 | 10,744 | -0.00(-0.03%) |
May 31, 2024 | 7.860 | 8.000 | 7.860 | 7.955 | 32,864 | +0.08(+1.07%) |
May 30, 2024 | 7.890 | 7.900 | 7.840 | 7.870 | 21,931 | +0.01(+0.19%) |
May 29, 2024 | 7.840 | 7.890 | 7.804 | 7.855 | 27,093 | -0.11(-1.44%) |
May 28, 2024 | 7.930 | 7.980 | 7.930 | 7.970 | 28,579 | +0.12(+1.53%) |
May 24, 2024 | 7.860 | 7.880 | 7.830 | 7.850 | 17,060 | +0.20(+2.57%) |
May 23, 2024 | 7.550 | 7.705 | 7.550 | 7.653 | 14,808 | +0.16(+2.18%) |
May 22, 2024 | 7.515 | 7.690 | 7.482 | 7.490 | 15,506 | -0.03(-0.40%) |
May 21, 2024 | 7.500 | 7.520 | 7.490 | 7.520 | 24,344 | -0.05(-0.66%) |
May 20, 2024 | 7.585 | 7.718 | 7.550 | 7.570 | 11,559 | -0.05(-0.66%) |
May 17, 2024 | 7.600 | 7.730 | 7.520 | 7.620 | 68,102 | -0.17(-2.18%) |
May 16, 2024 | 7.805 | 7.870 | 7.750 | 7.790 | 16,930 | -0.06(-0.76%) |
May 15, 2024 | 7.810 | 7.940 | 7.810 | 7.850 | 11,215 | +0.04(+0.58%) |
May 14, 2024 | 7.775 | 7.810 | 7.770 | 7.805 | 18,001 | +0.06(+0.84%) |
May 13, 2024 | 7.785 | 7.812 | 7.740 | 7.740 | 19,044 | -0.06(-0.79%) |
May 10, 2024 | 7.680 | 7.860 | 7.680 | 7.802 | 14,323 | +0.17(+2.25%) |
May 09, 2024 | 7.640 | 7.660 | 7.593 | 7.630 | 34,757 | -0.02(-0.26%) |
May 08, 2024 | 7.550 | 7.760 | 7.550 | 7.650 | 28,446 | -0.15(-1.92%) |
May 07, 2024 | 7.560 | 7.865 | 7.500 | 7.800 | 88,228 | +0.21(+2.77%) |
May 06, 2024 | 7.560 | 7.590 | 7.550 | 7.590 | 29,067 | -0.14(-1.81%) |
May 03, 2024 | 7.575 | 7.730 | 7.570 | 7.730 | 35,418 | +0.13(+1.71%) |
May 02, 2024 | 7.580 | 7.730 | 7.540 | 7.600 | 57,658 | +0.08(+1.06%) |
May 01, 2024 | 7.574 | 7.760 | 7.450 | 7.520 | 18,872 | -0.03(-0.40%) |
Apr 30, 2024 | 7.500 | 7.550 | 7.490 | 7.550 | 50,369 | +0.08(+1.07%) |
Apr 29, 2024 | 7.310 | 7.487 | 7.310 | 7.470 | 55,846 | +0.13(+1.81%) |
Apr 26, 2024 | 7.350 | 7.379 | 7.300 | 7.338 | 74,966 | -0.03(-0.44%) |
Apr 25, 2024 | 7.345 | 7.380 | 7.320 | 7.370 | 53,011 | -0.02(-0.27%) |
Apr 24, 2024 | 7.390 | 7.500 | 7.357 | 7.390 | 27,676 | -0.10(-1.34%) |
Apr 23, 2024 | 7.460 | 7.490 | 7.410 | 7.490 | 46,226 | +0.09(+1.22%) |
Apr 22, 2024 | 7.300 | 7.439 | 7.275 | 7.400 | 165,686 | +0.10(+1.37%) |
Apr 19, 2024 | 7.190 | 7.300 | 7.170 | 7.300 | 43,640 | +0.19(+2.67%) |
Apr 18, 2024 | 7.106 | 7.210 | 7.106 | 7.110 | 76,867 | -0.05(-0.70%) |
Apr 17, 2024 | 7.110 | 7.160 | 7.080 | 7.160 | 74,383 | +0.04(+0.56%) |
Apr 16, 2024 | 7.070 | 7.160 | 7.045 | 7.120 | 76,138 | +0.29(+4.25%) |
Apr 15, 2024 | 6.840 | 6.860 | 6.750 | 6.830 | 88,569 | +0.05(+0.74%) |
Apr 12, 2024 | 6.780 | 6.838 | 6.740 | 6.780 | 38,651 | -0.05(-0.73%) |
Apr 11, 2024 | 6.780 | 6.850 | 6.772 | 6.830 | 42,238 | +0.00(+0.07%) |
Apr 10, 2024 | 6.788 | 6.859 | 6.756 | 6.825 | 14,009 | -0.13(-1.94%) |
Apr 09, 2024 | 6.919 | 6.960 | 6.860 | 6.960 | 16,785 | -0.06(-0.85%) |
Apr 08, 2024 | 6.940 | 7.049 | 6.920 | 7.020 | 57,753 | +0.15(+2.18%) |
Apr 05, 2024 | 6.820 | 6.870 | 6.760 | 6.870 | 138,103 | +0.09(+1.33%) |
Apr 04, 2024 | 6.840 | 6.900 | 6.770 | 6.780 | 618,764 | +0.14(+2.11%) |
Apr 03, 2024 | 6.635 | 6.679 | 6.633 | 6.640 | 16,373 | +0.01(+0.15%) |
Apr 02, 2024 | 6.620 | 6.633 | 6.570 | 6.630 | 137,640 | -0.08(-1.17%) |
Apr 01, 2024 | 6.730 | 6.740 | 6.650 | 6.708 | 41,293 | -0.06(-0.91%) |
Mar 28, 2024 | 6.758 | 6.770 | 6.700 | 6.770 | 22,091 | +0.01(+0.15%) |
Mar 27, 2024 | 6.670 | 6.765 | 6.650 | 6.760 | 50,034 | +0.12(+1.75%) |
Mar 26, 2024 | 6.660 | 6.710 | 6.640 | 6.644 | 56,314 | +0.01(+0.21%) |
Mar 25, 2024 | 6.660 | 6.665 | 6.596 | 6.630 | 38,402 | -0.07(-1.04%) |
Mar 22, 2024 | 6.670 | 6.720 | 6.663 | 6.700 | 27,376 | +0.00(+0.00%) |
Mar 21, 2024 | 6.705 | 6.730 | 6.660 | 6.700 | 27,614 | -0.13(-1.87%) |
Mar 20, 2024 | 6.730 | 6.830 | 6.710 | 6.828 | 15,827 | -0.04(-0.62%) |
Mar 19, 2024 | 6.790 | 6.870 | 6.760 | 6.870 | 42,962 | +0.04(+0.57%) |
Mar 18, 2024 | 6.790 | 6.845 | 6.790 | 6.831 | 37,140 | +0.03(+0.46%) |
Mar 15, 2024 | 6.850 | 6.856 | 6.790 | 6.800 | 13,403 | -0.04(-0.58%) |
Mar 14, 2024 | 6.840 | 6.840 | 6.800 | 6.840 | 31,399 | -0.11(-1.58%) |
Mar 13, 2024 | 6.870 | 6.995 | 6.860 | 6.950 | 23,179 | -0.01(-0.09%) |
Mar 12, 2024 | 6.946 | 6.960 | 6.930 | 6.956 | 18,874 | +0.01(+0.09%) |
Mar 11, 2024 | 6.940 | 6.960 | 6.890 | 6.950 | 19,842 | -0.03(-0.43%) |
Mar 08, 2024 | 7.080 | 7.130 | 6.980 | 6.980 | 13,698 | -0.02(-0.36%) |
Mar 07, 2024 | 6.971 | 7.020 | 6.960 | 7.005 | 16,060 | +0.18(+2.71%) |
Mar 06, 2024 | 6.800 | 6.859 | 6.780 | 6.820 | 25,482 | -0.08(-1.16%) |
Mar 05, 2024 | 6.890 | 6.950 | 6.830 | 6.900 | 27,093 | +0.19(+2.83%) |
Mar 04, 2024 | 6.710 | 6.809 | 6.680 | 6.710 | 63,018 | -0.27(-3.87%) |
Mar 01, 2024 | 6.950 | 7.008 | 6.950 | 6.980 | 21,705 | +0.02(+0.29%) |
Feb 29, 2024 | 7.020 | 7.070 | 6.960 | 6.960 | 22,388 | -0.05(-0.71%) |
Feb 28, 2024 | 7.010 | 7.061 | 7.010 | 7.010 | 14,628 | -0.06(-0.85%) |
Feb 27, 2024 | 7.030 | 7.110 | 7.030 | 7.070 | 29,980 | +0.04(+0.57%) |
Feb 26, 2024 | 7.050 | 7.098 | 6.991 | 7.030 | 28,098 | +0.09(+1.30%) |
Feb 23, 2024 | 6.940 | 7.010 | 6.892 | 6.940 | 15,840 | -0.03(-0.43%) |
Feb 22, 2024 | 6.955 | 6.980 | 6.920 | 6.970 | 27,422 | -0.10(-1.41%) |
Feb 21, 2024 | 7.040 | 7.150 | 7.020 | 7.070 | 22,262 | +0.05(+0.71%) |
Feb 20, 2024 | 7.080 | 7.080 | 6.980 | 7.020 | 39,190 | -0.07(-0.99%) |
Feb 16, 2024 | 7.090 | 7.100 | 7.051 | 7.090 | 28,840 | -0.00(-0.01%) |
Feb 15, 2024 | 7.040 | 7.100 | 7.020 | 7.091 | 32,198 | +0.11(+1.59%) |
Feb 14, 2024 | 6.950 | 6.990 | 6.950 | 6.980 | 28,828 | +0.19(+2.80%) |
Feb 13, 2024 | 6.900 | 6.940 | 6.750 | 6.790 | 32,755 | -0.09(-1.31%) |
Feb 12, 2024 | 7.000 | 7.000 | 6.860 | 6.880 | 70,373 | +0.11(+1.62%) |
Feb 09, 2024 | 6.800 | 6.810 | 6.720 | 6.770 | 20,077 | -0.05(-0.73%) |
Feb 08, 2024 | 6.805 | 6.820 | 6.760 | 6.820 | 66,885 | -0.01(-0.15%) |
Feb 07, 2024 | 6.860 | 6.860 | 6.780 | 6.830 | 35,835 | -0.06(-0.87%) |
Feb 06, 2024 | 6.830 | 6.890 | 6.820 | 6.890 | 37,869 | +0.10(+1.47%) |
Feb 05, 2024 | 6.810 | 6.870 | 6.760 | 6.790 | 43,059 | -0.02(-0.31%) |
Feb 02, 2024 | 6.820 | 6.870 | 6.780 | 6.811 | 21,760 | -0.20(-2.84%) |
Feb 01, 2024 | 6.980 | 7.040 | 6.970 | 7.010 | 16,939 | +0.02(+0.29%) |
Jan 31, 2024 | 7.055 | 7.055 | 6.983 | 6.990 | 12,377 | -0.17(-2.37%) |
Jan 30, 2024 | 7.130 | 7.240 | 7.118 | 7.160 | 15,180 | -0.15(-2.05%) |
Jan 29, 2024 | 7.210 | 7.310 | 7.210 | 7.310 | 30,862 | +0.07(+0.94%) |
Jan 26, 2024 | 7.250 | 7.270 | 7.240 | 7.242 | 24,047 | +0.09(+1.22%) |
Jan 25, 2024 | 7.360 | 7.360 | 7.115 | 7.155 | 12,035 | +0.00(+0.07%) |
Jan 24, 2024 | 7.225 | 7.225 | 7.150 | 7.150 | 18,983 | +0.13(+1.85%) |
Jan 23, 2024 | 6.950 | 7.080 | 6.950 | 7.020 | 55,796 | -0.10(-1.40%) |
Jan 22, 2024 | 7.150 | 7.165 | 7.090 | 7.120 | 24,375 | -0.03(-0.42%) |
Jan 19, 2024 | 7.090 | 7.180 | 7.060 | 7.150 | 21,975 | +0.07(+0.93%) |
Jan 18, 2024 | 7.048 | 7.100 | 7.030 | 7.084 | 31,856 | +0.00(+0.06%) |
Jan 17, 2024 | 7.091 | 7.100 | 7.060 | 7.080 | 31,300 | -0.06(-0.84%) |
Jan 16, 2024 | 7.290 | 7.290 | 7.120 | 7.140 | 41,194 | -0.46(-6.05%) |
Jan 12, 2024 | 7.700 | 7.700 | 7.560 | 7.600 | 40,943 | -0.06(-0.78%) |
Jan 11, 2024 | 7.665 | 7.680 | 7.615 | 7.660 | 8,870 | -0.11(-1.42%) |
Jan 10, 2024 | 7.774 | 7.890 | 7.760 | 7.770 | 8,066 | +0.00(+0.00%) |
Jan 09, 2024 | 7.730 | 7.792 | 7.690 | 7.770 | 17,554 | -0.04(-0.51%) |
Jan 08, 2024 | 7.755 | 7.820 | 7.740 | 7.810 | 30,240 | -0.07(-0.86%) |
Jan 05, 2024 | 7.930 | 7.958 | 7.850 | 7.878 | 36,858 | -0.02(-0.28%) |
Jan 04, 2024 | 7.900 | 7.910 | 7.890 | 7.900 | 14,517 | +0.16(+2.07%) |
Jan 03, 2024 | 7.720 | 7.758 | 7.720 | 7.740 | 11,904 | -0.13(-1.65%) |
Jan 02, 2024 | 7.790 | 7.912 | 7.790 | 7.870 | 12,391 | +0.15(+1.88%) |
Dec 29, 2023 | 7.734 | 7.770 | 7.700 | 7.725 | 23,533 | -0.10(-1.21%) |
Dec 28, 2023 | 7.835 | 7.835 | 7.800 | 7.820 | 6,433 | -0.01(-0.13%) |
Dec 27, 2023 | 7.805 | 7.900 | 7.805 | 7.830 | 8,986 | -0.08(-1.01%) |
Dec 26, 2023 | 7.840 | 7.910 | 7.838 | 7.910 | 9,037 | +0.06(+0.76%) |
Dec 22, 2023 | 7.840 | 7.875 | 7.810 | 7.850 | 19,132 | +0.01(+0.13%) |
Dec 21, 2023 | 7.795 | 7.840 | 7.774 | 7.840 | 13,384 | +0.13(+1.75%) |
Dec 20, 2023 | 7.780 | 7.780 | 7.705 | 7.705 | 13,233 | +0.09(+1.25%) |
Dec 19, 2023 | 7.585 | 7.610 | 7.560 | 7.610 | 49,953 | +0.08(+1.06%) |
Dec 18, 2023 | 7.690 | 7.690 | 7.520 | 7.530 | 11,361 | -0.05(-0.66%) |
Dec 15, 2023 | 7.580 | 7.675 | 7.565 | 7.580 | 19,877 | -0.23(-2.94%) |
Dec 14, 2023 | 7.815 | 7.835 | 7.760 | 7.810 | 19,574 | +0.11(+1.43%) |
Dec 13, 2023 | 7.580 | 7.700 | 7.558 | 7.700 | 29,596 | +0.09(+1.18%) |
Dec 12, 2023 | 7.580 | 7.655 | 7.580 | 7.610 | 37,879 | +0.04(+0.59%) |
Dec 11, 2023 | 7.520 | 7.570 | 7.520 | 7.565 | 15,158 | -0.09(-1.24%) |
Dec 08, 2023 | 7.620 | 7.686 | 7.620 | 7.660 | 10,884 | +0.01(+0.13%) |
Dec 07, 2023 | 7.640 | 7.710 | 7.620 | 7.650 | 27,932 | -0.08(-1.03%) |
Dec 06, 2023 | 7.730 | 7.755 | 7.715 | 7.730 | 25,095 | +0.06(+0.78%) |
Dec 05, 2023 | 7.720 | 7.800 | 7.650 | 7.670 | 61,339 | -0.31(-3.88%) |
Dec 04, 2023 | 7.940 | 8.010 | 7.850 | 7.980 | 11,119 | +0.02(+0.25%) |